7564 (株)ワークマンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	8,730	8,800	8,690	8,800	231,800	8,800
2020-12-29	8,780	8,800	8,730	8,780	274,400	8,780
2020-12-28	8,640	8,770	8,610	8,720	376,700	8,720
2020-12-25	8,650	8,650	8,500	8,510	131,700	8,510
2020-12-24	8,700	8,710	8,600	8,600	176,600	8,600
2020-12-23	8,500	8,680	8,480	8,660	213,300	8,660
2020-12-22	8,670	8,670	8,470	8,510	166,100	8,510
2020-12-21	8,760	8,760	8,610	8,620	156,900	8,620
2020-12-18	8,780	8,780	8,670	8,700	223,900	8,700
2020-12-17	8,590	8,750	8,560	8,750	248,300	8,750
2020-12-16	8,800	8,810	8,550	8,560	243,700	8,560
2020-12-15	8,780	8,810	8,710	8,760	196,800	8,760
2020-12-14	8,620	8,730	8,610	8,730	273,200	8,730
2020-12-11	8,360	8,570	8,340	8,570	199,700	8,570
2020-12-10	8,400	8,400	8,320	8,320	144,700	8,320
2020-12-09	8,430	8,450	8,320	8,390	304,300	8,390
2020-12-08	8,500	8,560	8,430	8,460	153,800	8,460
2020-12-07	8,430	8,560	8,260	8,520	450,100	8,520
2020-12-04	8,600	8,600	8,410	8,420	694,400	8,420
2020-12-03	8,820	8,830	8,620	8,650	583,800	8,650
2020-12-02	8,690	9,000	8,540	8,820	1,387,900	8,820
2020-12-01	9,400	9,450	9,250	9,280	291,500	9,280
2020-11-30	9,350	9,380	9,260	9,270	153,900	9,270
2020-11-27	9,200	9,420	9,180	9,230	520,300	9,230
2020-11-26	9,360	9,390	9,150	9,150	267,900	9,150
2020-11-25	9,410	9,440	9,280	9,300	235,500	9,300
2020-11-24	9,240	9,380	9,230	9,380	289,900	9,380
2020-11-20	9,220	9,290	9,190	9,240	120,200	9,240
2020-11-19	9,120	9,220	9,090	9,220	148,500	9,220
2020-11-18	9,120	9,180	9,100	9,150	155,400	9,150
2020-11-17	9,300	9,320	9,120	9,140	214,900	9,140
2020-11-16	9,280	9,290	9,180	9,270	227,300	9,270
2020-11-13	9,090	9,270	9,090	9,230	313,300	9,230
2020-11-12	9,100	9,200	9,050	9,110	309,300	9,110
2020-11-11	9,210	9,260	9,080	9,120	402,000	9,120
2020-11-10	9,520	9,560	9,080	9,180	1,027,000	9,180
2020-11-09	9,740	9,880	9,680	9,880	543,300	9,880
2020-11-06	9,760	9,760	9,510	9,610	342,300	9,610
2020-11-05	9,630	9,780	9,590	9,770	523,700	9,770
2020-11-04	9,540	9,680	9,460	9,600	687,200	9,600
2020-11-02	9,300	9,410	9,220	9,270	242,200	9,270
2020-10-30	9,340	9,460	9,190	9,230	391,900	9,230
2020-10-29	9,200	9,360	9,130	9,320	230,200	9,320
2020-10-28	9,200	9,290	9,110	9,280	197,800	9,280
2020-10-27	8,930	9,200	8,910	9,200	210,900	9,200
2020-10-26	9,100	9,190	8,990	9,020	174,600	9,020
2020-10-23	9,140	9,210	8,870	9,100	302,900	9,100
2020-10-22	9,120	9,300	9,060	9,140	263,800	9,140
2020-10-21	9,450	9,480	9,200	9,200	279,100	9,200
2020-10-20	9,290	9,420	9,250	9,400	250,600	9,400
2020-10-19	9,270	9,450	9,200	9,340	474,400	9,340
2020-10-16	9,000	9,200	8,910	9,140	453,900	9,140
2020-10-15	9,070	9,070	8,890	8,890	211,300	8,890
2020-10-14	8,920	8,990	8,780	8,990	248,100	8,990
2020-10-13	9,080	9,100	8,910	8,980	188,200	8,980
2020-10-12	9,060	9,110	8,960	9,070	242,700	9,070
2020-10-09	8,760	9,040	8,760	8,980	475,100	8,980
2020-10-08	8,740	8,750	8,640	8,730	189,500	8,730
2020-10-07	8,730	8,780	8,660	8,690	162,400	8,690
2020-10-06	8,600	8,750	8,590	8,720	271,900	8,720
2020-10-05	8,680	8,690	8,500	8,600	410,000	8,600
2020-10-02	8,960	8,970	8,530	8,600	1,094,400	8,600
2020-09-30	9,460	9,510	9,200	9,210	285,700	9,210
2020-09-29	9,320	9,460	9,280	9,460	332,400	9,460
2020-09-28	9,160	9,350	9,150	9,260	389,000	9,260
2020-09-25	9,010	9,120	9,010	9,070	234,500	9,070
2020-09-24	9,140	9,140	8,980	9,060	308,700	9,060
2020-09-23	8,900	9,140	8,900	9,140	332,900	9,140
2020-09-18	8,860	8,880	8,780	8,850	174,500	8,850
2020-09-17	8,940	8,970	8,830	8,910	266,600	8,910
2020-09-16	8,760	8,930	8,650	8,890	513,200	8,890
2020-09-15	8,530	8,730	8,510	8,700	242,300	8,700
2020-09-14	8,650	8,650	8,420	8,510	201,800	8,510
2020-09-11	8,530	8,620	8,500	8,620	154,300	8,620
2020-09-10	8,710	8,730	8,540	8,570	152,100	8,570
2020-09-09	8,510	8,640	8,490	8,600	258,600	8,600
2020-09-08	8,700	8,750	8,410	8,660	508,300	8,660
2020-09-07	8,820	8,830	8,700	8,700	277,300	8,700
2020-09-04	8,930	8,970	8,830	8,830	414,700	8,830
2020-09-03	9,380	9,380	9,030	9,060	601,000	9,060
2020-09-02	9,040	9,470	9,040	9,350	658,900	9,350
2020-09-01	9,150	9,240	9,010	9,220	256,600	9,220
2020-08-31	9,010	9,200	8,990	9,140	392,900	9,140
2020-08-28	9,100	9,110	8,780	8,870	567,500	8,870
2020-08-27	9,090	9,170	8,950	9,120	343,800	9,120
2020-08-26	9,280	9,290	9,030	9,110	299,400	9,110
2020-08-25	9,380	9,380	9,250	9,260	178,400	9,260
2020-08-24	9,180	9,300	9,160	9,260	159,100	9,260
2020-08-21	9,300	9,340	9,160	9,230	207,800	9,230
2020-08-20	9,400	9,400	9,200	9,280	308,600	9,280
2020-08-19	9,520	9,590	9,430	9,440	228,300	9,440
2020-08-18	9,420	9,530	9,350	9,510	248,600	9,510
2020-08-17	9,670	9,700	9,420	9,440	358,800	9,440
2020-08-14	9,550	9,690	9,450	9,660	416,500	9,660
2020-08-13	9,480	9,570	9,140	9,530	779,700	9,530
2020-08-12	9,840	9,850	9,350	9,380	976,600	9,380
2020-08-11	9,900	9,940	9,760	9,800	393,100	9,800
2020-08-07	9,960	9,960	9,690	9,860	333,600	9,860
2020-08-06	9,940	9,990	9,870	9,900	194,900	9,900
2020-08-05	9,880	10,030	9,880	9,950	256,200	9,950
2020-08-04	10,070	10,080	9,830	9,940	724,000	9,940
2020-08-03	10,090	10,110	9,940	10,090	308,000	10,090
2020-07-31	10,140	10,230	9,880	9,940	458,600	9,940
2020-07-30	10,180	10,490	10,110	10,140	563,200	10,140
2020-07-29	10,150	10,180	10,020	10,140	258,900	10,140
2020-07-28	10,000	10,240	9,980	10,170	507,300	10,170
2020-07-27	9,990	10,060	9,930	9,950	278,800	9,950
2020-07-22	9,920	10,090	9,850	10,090	552,700	10,090
2020-07-21	9,890	9,960	9,820	9,890	253,700	9,890
2020-07-20	9,900	10,080	9,810	9,810	563,600	9,810
2020-07-17	9,800	10,080	9,740	9,840	525,300	9,840
2020-07-16	9,980	9,980	9,740	9,800	373,500	9,800
2020-07-15	9,790	9,980	9,720	9,970	344,700	9,970
2020-07-14	9,850	9,890	9,680	9,730	339,700	9,730
2020-07-13	9,990	9,990	9,830	9,910	318,400	9,910
2020-07-10	10,000	10,090	9,900	9,900	357,400	9,900
2020-07-09	10,040	10,100	9,880	10,050	430,000	10,050
2020-07-08	9,980	10,130	9,910	10,010	701,600	10,010
2020-07-07	9,950	10,060	9,860	9,890	530,300	9,890
2020-07-06	9,750	9,900	9,720	9,900	464,800	9,900
2020-07-03	9,550	9,810	9,520	9,750	494,200	9,750
2020-07-02	9,890	10,050	9,530	9,670	1,264,100	9,670
2020-07-01	9,560	9,880	9,500	9,680	886,600	9,680
2020-06-30	9,650	9,660	9,440	9,470	342,100	9,470
2020-06-29	9,500	9,620	9,470	9,550	321,600	9,550
2020-06-26	9,620	9,620	9,500	9,530	217,100	9,530
2020-06-25	9,550	9,640	9,460	9,550	375,000	9,550
2020-06-24	9,490	9,700	9,460	9,680	392,300	9,680
2020-06-23	9,650	9,660	9,460	9,490	354,900	9,490
2020-06-22	9,630	9,630	9,520	9,610	241,300	9,610
2020-06-19	9,700	9,750	9,620	9,630	507,900	9,630
2020-06-18	9,600	9,730	9,460	9,670	978,000	9,670
2020-06-17	9,300	9,580	9,200	9,500	1,035,800	9,500
2020-06-16	9,160	9,230	9,130	9,230	488,200	9,230
2020-06-15	9,170	9,260	8,940	8,970	459,800	8,970
2020-06-12	8,800	9,150	8,670	9,140	730,100	9,140
2020-06-11	9,200	9,260	9,050	9,070	328,000	9,070
2020-06-10	9,000	9,330	8,980	9,270	458,700	9,270
2020-06-09	9,160	9,190	9,030	9,110	301,600	9,110
2020-06-08	9,310	9,330	9,130	9,260	339,300	9,260
2020-06-05	9,150	9,230	8,920	9,190	539,900	9,190
2020-06-04	9,420	9,440	9,110	9,230	617,700	9,230
2020-06-03	9,600	9,670	9,260	9,360	801,200	9,360
2020-06-02	9,390	9,590	9,290	9,520	1,222,200	9,520
2020-06-01	8,950	9,240	8,930	9,130	780,000	9,130
2020-05-29	8,550	8,830	8,550	8,800	678,700	8,800
2020-05-28	8,610	8,630	8,530	8,610	361,800	8,610
2020-05-27	8,540	8,640	8,430	8,630	461,200	8,630
2020-05-26	8,700	8,700	8,540	8,590	458,000	8,590
2020-05-25	8,680	8,730	8,600	8,660	423,000	8,660
2020-05-22	8,460	8,610	8,400	8,580	523,500	8,580
2020-05-21	8,650	8,650	8,450	8,530	582,400	8,530
2020-05-20	8,500	8,620	8,340	8,560	681,600	8,560
2020-05-19	8,670	8,770	8,380	8,460	1,238,400	8,460
2020-05-18	8,320	8,510	8,230	8,490	940,700	8,490
2020-05-15	8,090	8,200	7,950	8,170	1,011,100	8,170
2020-05-14	7,870	8,190	7,730	7,830	1,528,100	7,830
2020-05-13	7,420	7,840	7,360	7,750	857,400	7,750
2020-05-12	7,530	7,660	7,440	7,570	729,800	7,570
2020-05-11	7,180	7,620	7,050	7,530	1,424,900	7,530
2020-05-08	7,150	7,200	6,800	7,020	1,219,900	7,020
2020-05-07	6,850	7,130	6,840	7,130	919,900	7,130
2020-05-01	6,770	6,820	6,580	6,710	487,400	6,710
2020-04-30	6,740	6,930	6,680	6,870	478,100	6,870
2020-04-28	6,700	6,740	6,540	6,640	279,300	6,640
2020-04-27	6,420	6,630	6,370	6,630	397,700	6,630
2020-04-24	6,400	6,470	6,320	6,340	229,500	6,340
2020-04-23	6,520	6,640	6,340	6,430	419,800	6,430
2020-04-22	6,540	6,610	6,330	6,420	478,900	6,420
2020-04-21	6,850	6,900	6,600	6,610	419,000	6,610
2020-04-20	6,990	7,010	6,880	6,920	328,700	6,920
2020-04-17	7,030	7,130	6,910	6,940	530,700	6,940
2020-04-16	6,750	6,940	6,720	6,930	431,200	6,930
2020-04-15	7,000	7,000	6,750	6,810	537,000	6,810
2020-04-14	6,650	6,950	6,600	6,890	672,400	6,890
2020-04-13	6,830	6,880	6,500	6,500	740,900	6,500
2020-04-10	7,000	7,010	6,630	6,880	733,200	6,880
2020-04-09	7,170	7,360	6,880	7,010	1,254,600	7,010
2020-04-08	6,240	6,900	6,110	6,790	1,086,400	6,790
2020-04-07	6,040	6,210	5,990	6,140	667,900	6,140
2020-04-06	5,550	5,800	5,520	5,800	465,700	5,800
2020-04-03	5,990	6,000	5,640	5,650	474,700	5,650
2020-04-02	5,740	5,950	5,740	5,910	563,200	5,910
2020-04-01	5,900	5,920	5,680	5,740	477,900	5,740
2020-03-31	6,030	6,160	5,920	5,940	446,700	5,940
2020-03-30	5,910	5,980	5,830	5,940	368,000	5,940
2020-03-27	6,090	6,190	5,970	6,040	469,300	6,040
2020-03-26	6,180	6,190	5,910	5,930	636,500	5,930
2020-03-25	6,270	6,310	6,100	6,260	699,900	6,260
2020-03-24	5,850	6,020	5,760	5,870	811,000	5,870
2020-03-23	5,580	5,720	5,440	5,710	621,200	5,710
2020-03-19	5,830	5,830	5,420	5,540	687,500	5,540
2020-03-18	5,930	6,060	5,560	5,560	889,000	5,560
2020-03-17	5,470	5,850	5,400	5,780	1,181,600	5,780
2020-03-16	5,900	6,000	5,600	5,610	611,900	5,610
2020-03-13	5,590	5,920	5,410	5,750	983,000	5,750
2020-03-12	6,210	6,390	6,000	6,090	906,800	6,090
2020-03-11	6,790	6,960	6,450	6,470	721,400	6,470
2020-03-10	6,160	6,730	6,000	6,690	1,046,900	6,690
2020-03-09	6,680	6,770	6,330	6,460	733,800	6,460
2020-03-06	7,140	7,190	6,960	6,980	542,600	6,980
2020-03-05	7,350	7,390	7,200	7,290	587,200	7,290
2020-03-04	7,090	7,240	6,950	7,160	622,000	7,160
2020-03-03	7,800	7,810	7,130	7,170	1,200,400	7,170
2020-03-02	6,590	7,120	6,570	7,030	1,137,100	7,030
2020-02-28	6,800	6,950	6,550	6,630	1,193,200	6,630
2020-02-27	7,520	7,650	7,230	7,240	683,500	7,240
2020-02-26	7,700	7,730	7,450	7,580	668,000	7,580
2020-02-25	7,670	7,880	7,650	7,820	638,600	7,820
2020-02-21	8,120	8,230	8,100	8,170	234,700	8,170
2020-02-20	8,340	8,360	8,120	8,160	314,800	8,160
2020-02-19	8,160	8,300	8,120	8,250	378,100	8,250
2020-02-18	8,250	8,340	8,040	8,160	516,700	8,160
2020-02-17	8,210	8,460	8,200	8,330	470,300	8,330
2020-02-14	8,750	8,820	8,500	8,510	447,300	8,510
2020-02-13	8,750	8,800	8,640	8,800	402,600	8,800
2020-02-12	8,890	8,960	8,720	8,730	381,300	8,730
2020-02-10	8,660	8,930	8,660	8,840	572,100	8,840
2020-02-07	8,940	9,000	8,630	8,690	575,300	8,690
2020-02-06	8,850	9,030	8,660	9,000	642,300	9,000
2020-02-05	9,190	9,290	8,750	8,780	1,116,900	8,780
2020-02-04	8,970	8,970	8,660	8,720	687,100	8,720
2020-02-03	8,650	9,000	8,550	8,960	697,300	8,960
2020-01-31	8,860	9,010	8,820	8,900	327,800	8,900
2020-01-30	9,010	9,170	8,570	8,860	749,000	8,860
2020-01-29	9,370	9,370	9,110	9,120	351,400	9,120
2020-01-28	9,200	9,450	9,200	9,310	344,300	9,310
2020-01-27	9,230	9,490	9,190	9,370	363,400	9,370
2020-01-24	9,680	9,710	9,430	9,490	426,900	9,490
2020-01-23	9,620	9,710	9,510	9,630	439,200	9,630
2020-01-22	9,520	9,730	9,520	9,690	648,800	9,690
2020-01-21	9,310	9,470	9,300	9,470	414,200	9,470
2020-01-20	9,300	9,470	9,260	9,390	493,100	9,390
2020-01-17	9,540	9,590	9,270	9,480	965,000	9,480
2020-01-16	9,790	9,820	9,530	9,620	530,700	9,620
2020-01-15	9,970	9,970	9,670	9,740	645,400	9,740
2020-01-14	9,610	9,980	9,580	9,970	704,800	9,970
2020-01-10	10,050	10,050	9,480	9,780	1,300,200	9,780
2020-01-09	10,170	10,180	10,020	10,060	551,000	10,060
2020-01-08	10,090	10,150	9,910	10,090	813,800	10,090
2020-01-07	10,290	10,410	10,060	10,110	979,800	10,110
2020-01-06	10,100	10,300	10,090	10,220	453,500	10,220

分割・併合履歴： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

7564 (株)ワークマン の時系列データ [2020年度]

7564 (株)ワークマンの時系列データ [2020年度]